Oenon Holdings, Inc. 2533
TSE · Japan · Kurzlebige Konsumgüter
¥482,00-5,00 (-1,03 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥482,00 | -1,03 % | ¥485,00 | ¥487,00 | ¥480,00 | 95,90K |
| 2026-09-30 | ¥487,00 | +0,21 % | ¥485,00 | ¥490,00 | ¥483,00 | 115,10K |
| 2026-09-29 | ¥486,00 | 0,00 % | ¥482,00 | ¥489,00 | ¥480,00 | 141,20K |
| 2026-09-28 | ¥486,00 | 0,00 % | ¥486,00 | ¥488,00 | ¥480,00 |
| 171,40K |
| 2026-09-25 | ¥486,00 | +0,62 % | ¥483,00 | ¥489,00 | ¥480,00 | 150,20K |
| 2026-09-24 | ¥483,00 | -0,21 % | ¥480,00 | ¥487,00 | ¥476,00 | 143,70K |
| 2026-09-18 | ¥484,00 | -0,82 % | ¥480,00 | ¥486,00 | ¥480,00 | 103,40K |
| 2026-09-17 | ¥488,00 | +1,04 % | ¥476,00 | ¥488,00 | ¥476,00 | 123,90K |
| 2026-09-16 | ¥483,00 | +3,65 % | ¥466,00 | ¥483,00 | ¥465,00 | 263,50K |
| 2026-09-15 | ¥466,00 | 0,00 % | ¥464,00 | ¥470,00 | ¥464,00 | 109,30K |
| 2026-09-14 | ¥466,00 | +0,22 % | ¥464,00 | ¥472,00 | ¥462,00 | 68,80K |
| 2026-09-11 | ¥465,00 | -1,90 % | ¥466,00 | ¥470,00 | ¥464,00 | 122,70K |
| 2026-09-10 | ¥474,00 | +3,27 % | ¥455,00 | ¥474,00 | ¥455,00 | 191,60K |
| 2026-09-09 | ¥459,00 | -0,43 % | ¥455,00 | ¥461,00 | ¥454,00 | 160,20K |
| 2026-09-08 | ¥461,00 | +1,77 % | ¥450,00 | ¥463,00 | ¥447,00 | 108,20K |
| 2026-09-07 | ¥453,00 | -1,52 % | ¥456,00 | ¥460,00 | ¥453,00 | 96,50K |
| 2026-09-04 | ¥460,00 | +1,32 % | ¥451,00 | ¥465,00 | ¥450,00 | 141,20K |
| 2026-09-03 | ¥454,00 | -1,09 % | ¥457,00 | ¥461,00 | ¥454,00 | 86,60K |
| 2026-09-02 | ¥459,00 | -1,92 % | ¥463,00 | ¥464,00 | ¥457,00 | 153,30K |
| 2026-09-01 | ¥468,00 | +0,21 % | ¥464,00 | ¥469,00 | ¥461,00 | 120,50K |
| 2026-08-31 | ¥467,00 | 0,00 % | ¥466,00 | ¥474,00 | ¥465,00 | 181,90K |
| 2026-08-28 | ¥467,00 | -1,48 % | ¥468,00 | ¥473,00 | ¥464,00 | 184,60K |
| 2026-08-27 | ¥474,00 | +0,42 % | ¥470,00 | ¥475,00 | ¥467,00 | 106,80K |
| 2026-08-26 | ¥472,00 | -1,05 % | ¥475,00 | ¥480,00 | ¥470,00 | 143,50K |
| 2026-08-25 | ¥477,00 | -2,25 % | ¥488,00 | ¥488,00 | ¥475,00 | 159,30K |
| 2026-08-24 | ¥488,00 | +1,88 % | ¥481,00 | ¥488,00 | ¥479,00 | 143,60K |
| 2026-08-21 | ¥479,00 | +1,27 % | ¥472,00 | ¥483,00 | ¥467,00 | 254,20K |
| 2026-08-20 | ¥473,00 | +2,16 % | ¥466,00 | ¥473,00 | ¥463,00 | 109,50K |
| 2026-08-19 | ¥463,00 | -1,07 % | ¥468,00 | ¥469,00 | ¥461,00 | 91,50K |
| 2026-08-18 | ¥468,00 | -1,47 % | ¥472,00 | ¥473,00 | ¥467,00 | 99,60K |
| 2026-08-17 | ¥475,00 | +3,71 % | ¥458,00 | ¥479,00 | ¥456,00 | 232,60K |
| 2026-08-14 | ¥458,00 | +1,10 % | ¥451,00 | ¥462,00 | ¥447,00 | 175,90K |
| 2026-08-13 | ¥453,00 | -1,09 % | ¥458,00 | ¥462,00 | ¥453,00 | 125,30K |
| 2026-08-12 | ¥458,00 | +2,46 % | ¥449,00 | ¥458,00 | ¥447,00 | 94,30K |
| 2026-08-10 | ¥447,00 | 0,00 % | ¥459,00 | ¥461,00 | ¥447,00 | 204,60K |
| 2026-08-07 | ¥447,00 | +0,90 % | ¥447,00 | ¥456,00 | ¥440,00 | 467,70K |
| 2026-08-06 | ¥443,00 | -4,73 % | ¥463,00 | ¥488,00 | ¥423,00 | 639,20K |
| 2026-08-05 | ¥465,00 | -1,90 % | ¥478,00 | ¥478,00 | ¥459,00 | 298,50K |
| 2026-08-04 | ¥474,00 | -4,24 % | ¥493,00 | ¥493,00 | ¥474,00 | 287,30K |
| 2026-08-03 | ¥495,00 | +1,02 % | ¥487,00 | ¥495,00 | ¥483,00 | 153,80K |
| 2026-07-31 | ¥490,00 | -4,48 % | ¥510,00 | ¥511,00 | ¥489,00 | 276,20K |
| 2026-07-30 | ¥513,00 | -1,54 % | ¥518,00 | ¥525,00 | ¥511,00 | 372,40K |
| 2026-07-29 | ¥521,00 | +3,78 % | ¥509,00 | ¥522,00 | ¥502,00 | 402,90K |
| 2026-07-28 | ¥502,00 | +1,21 % | ¥494,00 | ¥505,00 | ¥488,00 | 262,90K |
| 2026-07-27 | ¥496,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥491,00 | 123,00K |
| 2026-07-24 | ¥496,00 | -0,40 % | ¥496,00 | ¥497,00 | ¥481,00 | 307,60K |
| 2026-07-23 | ¥498,00 | -1,58 % | ¥502,00 | ¥504,00 | ¥496,00 | 123,40K |
| 2026-07-22 | ¥506,00 | 0,00 % | ¥507,00 | ¥512,00 | ¥499,00 | 138,40K |
| 2026-07-21 | ¥506,00 | +3,05 % | ¥499,00 | ¥513,00 | ¥499,00 | 270,10K |
| 2026-07-17 | ¥491,00 | -1,21 % | ¥497,00 | ¥501,00 | ¥487,00 | 185,70K |
| 2026-07-16 | ¥497,00 | -0,20 % | ¥497,00 | ¥504,00 | ¥496,00 | 154,60K |
| 2026-07-15 | ¥498,00 | -0,99 % | ¥506,00 | ¥507,00 | ¥496,00 | 130,30K |
| 2026-07-14 | ¥503,00 | +0,40 % | ¥500,00 | ¥507,00 | ¥498,00 | 198,60K |
| 2026-07-13 | ¥501,00 | -1,57 % | ¥514,00 | ¥516,00 | ¥500,00 | 155,30K |
| 2026-07-10 | ¥509,00 | +0,20 % | ¥508,00 | ¥514,00 | ¥498,00 | 329,20K |
| 2026-07-09 | ¥508,00 | +2,63 % | ¥494,00 | ¥543,00 | ¥489,00 | 678,00K |
| 2026-07-08 | ¥495,00 | -0,40 % | ¥500,00 | ¥501,00 | ¥495,00 | 92,50K |
| 2026-07-07 | ¥497,00 | +0,81 % | ¥495,00 | ¥501,00 | ¥493,00 | 99,20K |
| 2026-07-06 | ¥493,00 | -0,80 % | ¥497,00 | ¥503,00 | ¥491,00 | 97,80K |
| 2026-07-03 | ¥497,00 | +1,02 % | ¥492,00 | ¥502,00 | ¥492,00 | 125,60K |
| 2026-07-02 | ¥492,00 | -0,20 % | ¥493,00 | ¥502,00 | ¥492,00 | 147,70K |
| 2026-07-01 | ¥493,00 | +2,49 % | ¥487,00 | ¥497,00 | ¥485,00 | 109,60K |
| 2026-06-30 | ¥481,00 | -0,82 % | ¥485,00 | ¥488,00 | ¥479,00 | 101,40K |
| 2026-06-29 | ¥485,00 | +0,83 % | ¥480,00 | ¥488,00 | ¥480,00 | 131,90K |
| 2026-06-26 | ¥481,00 | -0,82 % | ¥482,00 | ¥486,00 | ¥479,00 | 128,70K |
| 2026-06-25 | ¥485,00 | +0,62 % | ¥485,00 | ¥485,00 | ¥476,00 | 154,30K |
| 2026-06-24 | ¥482,00 | -0,62 % | ¥488,00 | ¥491,00 | ¥482,00 | 69,60K |
| 2026-06-23 | ¥485,00 | -0,61 % | ¥486,00 | ¥488,00 | ¥480,00 | 59,50K |
| 2026-06-22 | ¥488,00 | -0,41 % | ¥490,00 | ¥491,00 | ¥485,00 | 51,80K |
| 2026-06-19 | ¥490,00 | +0,41 % | ¥490,00 | ¥491,00 | ¥486,00 | 77,20K |
| 2026-06-18 | ¥488,00 | +1,04 % | ¥485,00 | ¥493,00 | ¥485,00 | 83,10K |
| 2026-06-17 | ¥483,00 | +0,42 % | ¥485,00 | ¥490,00 | ¥481,00 | 84,70K |
| 2026-06-16 | ¥481,00 | -0,62 % | ¥484,00 | ¥484,00 | ¥476,00 | 81,90K |
| 2026-06-15 | ¥484,00 | -1,02 % | ¥486,00 | ¥491,00 | ¥483,00 | 76,30K |
| 2026-06-12 | ¥489,00 | +1,45 % | ¥482,00 | ¥489,00 | ¥482,00 | 142,40K |
| 2026-06-11 | ¥482,00 | -0,62 % | ¥485,00 | ¥486,00 | ¥474,00 | 96,60K |
| 2026-06-10 | ¥485,00 | +1,04 % | ¥475,00 | ¥488,00 | ¥475,00 | 94,20K |
| 2026-06-09 | ¥480,00 | +0,21 % | ¥480,00 | ¥483,00 | ¥476,00 | 90,90K |
| 2026-06-08 | ¥479,00 | +0,63 % | ¥474,00 | ¥481,00 | ¥474,00 | 96,90K |
| 2026-06-05 | ¥476,00 | +0,42 % | ¥478,00 | ¥483,00 | ¥475,00 | 59,60K |
| 2026-06-04 | ¥474,00 | -0,21 % | ¥470,00 | ¥479,00 | ¥468,00 | 87,60K |
| 2026-06-03 | ¥475,00 | -0,84 % | ¥480,00 | ¥481,00 | ¥471,00 | 68,20K |
| 2026-06-02 | ¥479,00 | -1,03 % | ¥477,00 | ¥484,00 | ¥472,00 | 94,00K |
| 2026-06-01 | ¥484,00 | -1,43 % | ¥488,00 | ¥492,00 | ¥481,00 | 111,00K |
| 2026-05-29 | ¥491,00 | +0,41 % | ¥489,00 | ¥496,00 | ¥489,00 | 86,80K |
| 2026-05-28 | ¥489,00 | -0,41 % | ¥491,00 | ¥491,00 | ¥483,00 | 92,20K |
| 2026-05-27 | ¥491,00 | -1,60 % | ¥491,00 | ¥496,00 | ¥487,00 | 128,10K |
| 2026-05-26 | ¥499,00 | +2,67 % | ¥481,00 | ¥499,00 | ¥480,00 | 138,70K |
| 2026-05-25 | ¥486,00 | +2,32 % | ¥481,00 | ¥489,00 | ¥478,00 | 92,30K |
| 2026-05-22 | ¥475,00 | -2,06 % | ¥485,00 | ¥485,00 | ¥469,00 | 111,70K |